Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 3.366 3.393 3.366 3.385 652,498 +0.02(+0.70%)
Sep 29, 2005 3.362 3.366 3.352 3.362 711,770 -0.00(-0.06%)
Sep 28, 2005 3.334 3.372 3.320 3.364 917,955 +0.04(+1.13%)
Sep 27, 2005 3.322 3.336 3.293 3.326 1,206,209 +0.00(+0.06%)
Sep 26, 2005 3.336 3.346 3.316 3.324 1,140,858 -0.00(-0.12%)
Sep 23, 2005 3.328 3.352 3.306 3.328 1,004,583 -0.02(-0.53%)
Sep 22, 2005 3.391 3.395 3.342 3.346 1,708,755 -0.04(-1.22%)
Sep 21, 2005 3.389 3.415 3.385 3.387 1,281,693 -0.00(-0.06%)
Sep 20, 2005 3.395 3.401 3.373 3.389 1,040,552 -0.00(-0.12%)
Sep 19, 2005 3.482 3.482 3.381 3.393 1,672,280 -0.06(-1.83%)
Sep 16, 2005 3.470 3.482 3.456 3.456 248,233 -0.01(-0.40%)
Sep 15, 2005 3.488 3.492 3.454 3.470 312,064 -0.02(-0.57%)
Sep 14, 2005 3.522 3.523 3.486 3.490 1,014,715 -0.04(-1.01%)
Sep 13, 2005 3.518 3.531 3.516 3.525 832,340 -0.00(-0.11%)
Sep 12, 2005 3.522 3.531 3.516 3.529 842,472 +0.01(+0.17%)
Sep 09, 2005 3.516 3.533 3.514 3.523 836,899 +0.00(+0.06%)
Sep 08, 2005 3.512 3.522 3.506 3.522 967,602 +0.01(+0.22%)
Sep 07, 2005 3.522 3.525 3.514 3.514 1,109,956 -0.00(-0.06%)
Sep 06, 2005 3.494 3.522 3.486 3.516 941,765 +0.03(+0.91%)
Sep 02, 2005 3.476 3.490 3.464 3.484 727,981 +0.01(+0.23%)
Sep 01, 2005 3.474 3.478 3.456 3.476 829,301 +0.00(+0.06%)
Aug 31, 2005 3.458 3.478 3.458 3.474 607,411 +0.02(+0.46%)
Aug 30, 2005 3.474 3.488 3.454 3.458 777,628 -0.02(-0.51%)
Aug 29, 2005 3.474 3.488 3.460 3.476 612,983 +0.01(+0.40%)
Aug 26, 2005 3.448 3.474 3.445 3.462 573,975 +0.02(+0.57%)
Aug 25, 2005 3.450 3.454 3.433 3.443 704,171 +0.01(+0.35%)
Aug 24, 2005 3.441 3.445 3.423 3.431 918,462 -0.01(-0.23%)
Aug 23, 2005 3.464 3.472 3.437 3.439 915,929 -0.03(-0.80%)
Aug 22, 2005 3.490 3.490 3.462 3.466 1,126,167 -0.02(-0.62%)
Aug 19, 2005 3.464 3.494 3.460 3.488 995,971 +0.02(+0.68%)
Aug 18, 2005 3.431 3.470 3.421 3.464 861,723 +0.04(+1.15%)
Aug 17, 2005 3.385 3.439 3.385 3.425 1,457,989 +0.02(+0.70%)
Aug 16, 2005 3.368 3.413 3.364 3.401 1,016,235 +0.03(+0.94%)
Aug 15, 2005 3.395 3.395 3.366 3.370 778,641 -0.03(-0.76%)
Aug 12, 2005 3.405 3.415 3.385 3.395 745,712 +0.01(+0.23%)
Aug 11, 2005 3.409 3.415 3.375 3.387 800,931 -0.02(-0.64%)
Aug 10, 2005 3.385 3.415 3.385 3.409 1,231,033 +0.00(+0.06%)
Aug 09, 2005 3.399 3.407 3.310 3.407 3,415,484 -0.01(-0.29%)
Aug 08, 2005 3.466 3.474 3.417 3.417 1,692,544 -0.05(-1.37%)
Aug 05, 2005 3.464 3.480 3.460 3.464 1,276,627 +0.00(+0.00%)
Aug 04, 2005 3.470 3.476 3.460 3.464 1,035,993 -0.00(-0.06%)
Aug 03, 2005 3.510 3.514 3.458 3.466 1,544,110 -0.03(-0.79%)
Aug 02, 2005 3.478 3.502 3.476 3.494 1,101,344 +0.01(+0.34%)
Aug 01, 2005 3.478 3.494 3.472 3.482 1,311,582 +0.01(+0.17%)
Jul 29, 2005 3.466 3.482 3.460 3.476 940,752 +0.02(+0.51%)
Jul 28, 2005 3.472 3.484 3.458 3.458 1,541,577 -0.00(-0.11%)
Jul 27, 2005 3.474 3.480 3.460 3.462 977,734 -0.01(-0.28%)
Jul 26, 2005 3.490 3.492 3.464 3.472 966,589 -0.00(-0.06%)
Jul 25, 2005 3.476 3.492 3.462 3.474 1,124,141 -0.00(-0.11%)
Jul 22, 2005 3.474 3.484 3.454 3.478 879,454 +0.02(+0.51%)
Jul 21, 2005 3.458 3.492 3.435 3.460 1,375,920 +0.00(+0.06%)
Jul 20, 2005 3.468 3.480 3.445 3.458 1,441,778 +0.00(+0.06%)
Jul 19, 2005 3.454 3.478 3.447 3.456 987,359 +0.01(+0.34%)
Jul 18, 2005 3.490 3.492 3.437 3.445 1,645,937 -0.01(-0.40%)
Jul 15, 2005 3.437 3.520 3.437 3.458 1,219,888 +0.02(+0.63%)
Jul 14, 2005 3.466 3.484 3.437 3.437 998,504 -0.02(-0.63%)
Jul 13, 2005 3.474 3.490 3.445 3.458 1,409,862 -0.02(-0.57%)
Jul 12, 2005 3.468 3.506 3.466 3.478 1,622,126 +0.00(+0.00%)
Jul 11, 2005 3.447 3.492 3.447 3.478 1,828,312 +0.04(+1.26%)
Jul 08, 2005 3.443 3.450 3.427 3.435 1,350,590 -0.01(-0.23%)
Jul 07, 2005 3.409 3.445 3.409 3.443 1,262,948 +0.03(+0.87%)
Jul 06, 2005 3.395 3.413 3.391 3.413 917,449 +0.02(+0.52%)
Jul 05, 2005 3.391 3.395 3.379 3.395 1,213,302 +0.00(+0.12%)
Jul 01, 2005 3.401 3.401 3.377 3.391 950,377 +0.01(+0.41%)
Jun 30, 2005 3.377 3.387 3.371 3.377 603,864 -0.01(-0.29%)
Jun 29, 2005 3.379 3.395 3.375 3.387 689,479 +0.01(+0.29%)
Jun 28, 2005 3.383 3.393 3.375 3.377 825,248 +0.00(+0.06%)
Jun 27, 2005 3.372 3.385 3.372 3.375 917,449 +0.01(+0.18%)
Jun 24, 2005 3.373 3.375 3.360 3.370 784,213 +0.00(+0.12%)
Jun 23, 2005 3.356 3.375 3.356 3.366 1,079,053 +0.01(+0.29%)
Jun 22, 2005 3.346 3.366 3.338 3.356 1,132,753 +0.01(+0.41%)
Jun 21, 2005 3.322 3.346 3.318 3.342 896,678 +0.03(+0.83%)
Jun 20, 2005 3.334 3.334 3.312 3.314 1,447,857 -0.02(-0.59%)
Jun 17, 2005 3.338 3.346 3.328 3.334 643,379 -0.00(-0.12%)
Jun 16, 2005 3.320 3.352 3.320 3.338 803,971 +0.02(+0.53%)
Jun 15, 2005 3.332 3.336 3.303 3.320 839,939 -0.02(-0.65%)
Jun 14, 2005 3.289 3.354 3.289 3.342 805,997 +0.05(+1.50%)
Jun 13, 2005 3.306 3.308 3.279 3.293 1,009,649 -0.02(-0.48%)
Jun 10, 2005 3.320 3.332 3.304 3.308 734,567 -0.02(-0.71%)
Jun 09, 2005 3.358 3.358 3.326 3.332 939,232 -0.03(-0.76%)
Jun 08, 2005 3.350 3.373 3.324 3.358 1,245,724 -0.02(-0.64%)
Jun 07, 2005 3.377 3.403 3.366 3.379 1,265,988 +0.02(+0.71%)
Jun 06, 2005 3.360 3.372 3.346 3.356 859,190 -0.01(-0.29%)
Jun 03, 2005 3.344 3.377 3.334 3.366 1,485,345 +0.05(+1.37%)
Jun 02, 2005 3.318 3.332 3.316 3.320 834,366 +0.01(+0.30%)
Jun 01, 2005 3.344 3.344 3.304 3.310 1,393,651 -0.00(-0.06%)
May 31, 2005 3.269 3.314 3.263 3.312 967,095 +0.06(+1.94%)
May 27, 2005 3.239 3.253 3.237 3.249 835,886 +0.00(+0.12%)
May 26, 2005 3.218 3.247 3.210 3.245 919,982 +0.04(+1.17%)
May 25, 2005 3.208 3.237 3.198 3.208 1,225,967 -0.00(-0.12%)
May 24, 2005 3.204 3.212 3.190 3.212 1,287,265 +0.01(+0.37%)
May 23, 2005 3.218 3.218 3.198 3.200 1,016,742 -0.01(-0.25%)
May 20, 2005 3.182 3.212 3.182 3.208 592,719 +0.03(+0.81%)
May 19, 2005 3.202 3.235 3.180 3.182 1,388,585 -0.02(-0.49%)
May 18, 2005 3.180 3.214 3.174 3.198 1,254,843 +0.03(+0.87%)
May 17, 2005 3.174 3.218 3.168 3.170 1,399,730 -0.00(-0.12%)
May 16, 2005 3.192 3.192 3.158 3.174 1,030,927 +0.00(+0.06%)
May 13, 2005 3.188 3.194 3.168 3.172 671,749 -0.02(-0.50%)
May 12, 2005 3.162 3.188 3.158 3.188 757,870 +0.03(+0.81%)
May 11, 2005 3.139 3.172 3.139 3.162 803,464 -0.02(-0.56%)
May 10, 2005 3.180 3.186 3.168 3.180 1,052,710 -0.00(-0.12%)
May 09, 2005 3.186 3.188 3.176 3.184 835,380 -0.00(-0.06%)
May 06, 2005 3.162 3.188 3.156 3.186 1,000,024 +0.01(+0.37%)
May 05, 2005 3.174 3.194 3.158 3.174 1,191,012 -0.00(-0.12%)
May 04, 2005 3.146 3.178 3.139 3.178 1,212,289 +0.03(+0.94%)
May 03, 2005 3.139 3.166 3.135 3.148 785,733 +0.01(+0.31%)
May 02, 2005 3.158 3.158 3.135 3.139 642,366 -0.01(-0.44%)
Apr 29, 2005 3.158 3.162 3.148 3.152 726,461 -0.01(-0.19%)
Apr 28, 2005 3.160 3.172 3.135 3.158 916,435 -0.00(-0.06%)
Apr 27, 2005 3.145 3.168 3.141 3.160 942,272 +0.02(+0.50%)
Apr 26, 2005 3.129 3.148 3.123 3.145 1,011,169 +0.02(+0.51%)
Apr 25, 2005 3.158 3.158 3.123 3.129 1,235,086 -0.02(-0.75%)
Apr 22, 2005 3.109 3.154 3.103 3.152 1,309,049 +0.04(+1.14%)
Apr 21, 2005 3.127 3.127 3.103 3.117 910,356 +0.00(+0.06%)
Apr 20, 2005 3.083 3.135 3.083 3.115 1,027,380 +0.03(+1.02%)
Apr 19, 2005 3.050 3.095 3.050 3.083 1,108,436 +0.04(+1.30%)
Apr 18, 2005 3.030 3.056 3.030 3.044 1,089,185 +0.01(+0.39%)
Apr 15, 2005 3.060 3.066 3.014 3.032 1,296,384 -0.02(-0.71%)
Apr 14, 2005 3.097 3.097 3.030 3.054 1,489,398 -0.04(-1.15%)
Apr 13, 2005 3.119 3.127 3.062 3.089 1,145,418 -0.05(-1.45%)
Apr 12, 2005 3.079 3.139 3.069 3.135 1,025,861 +0.04(+1.21%)
Apr 11, 2005 3.139 3.148 3.091 3.097 1,165,175 -0.05(-1.63%)
Apr 08, 2005 3.135 3.150 3.127 3.148 873,375 +0.02(+0.69%)
Apr 07, 2005 3.139 3.143 3.119 3.127 943,285 -0.02(-0.50%)
Apr 06, 2005 3.103 3.145 3.103 3.143 1,268,521 +0.05(+1.53%)
Apr 05, 2005 3.105 3.109 3.085 3.095 974,694 +0.01(+0.32%)
Apr 04, 2005 3.069 3.117 3.068 3.085 2,189,516 +0.01(+0.26%)
Apr 01, 2005 3.089 3.109 3.069 3.077 1,629,725 +0.01(+0.45%)
Mar 31, 2005 3.044 3.079 3.044 3.064 1,063,855 +0.00(+0.00%)
Mar 30, 2005 3.020 3.068 3.010 3.064 1,557,789 +0.05(+1.50%)
Mar 29, 2005 2.981 3.024 2.979 3.018 2,601,887 +0.03(+1.12%)
Mar 28, 2005 3.016 3.036 2.981 2.985 6,235,208 -0.09(-2.95%)
Mar 24, 2005 3.018 3.099 3.014 3.075 2,022,339 +0.06(+1.90%)
Mar 23, 2005 3.030 3.060 2.981 3.018 4,100,911 -0.07(-2.36%)
Mar 22, 2005 3.113 3.139 3.064 3.091 2,419,005 -0.02(-0.76%)
Mar 21, 2005 3.174 3.178 3.105 3.115 2,550,721 -0.07(-2.11%)
Mar 18, 2005 3.221 3.223 3.180 3.182 1,692,037 -0.05(-1.53%)
Mar 17, 2005 3.223 3.233 3.204 3.231 1,493,451 +0.02(+0.74%)
Mar 16, 2005 3.221 3.233 3.180 3.208 2,140,376 -0.02(-0.73%)
Mar 15, 2005 3.267 3.269 3.218 3.231 1,695,583 -0.03(-0.91%)
Mar 14, 2005 3.285 3.291 3.261 3.261 1,769,546 -0.03(-0.90%)
Mar 11, 2005 3.287 3.300 3.283 3.291 1,196,584 +0.00(+0.06%)
Mar 10, 2005 3.304 3.316 3.289 3.289 908,836 -0.02(-0.54%)
Mar 09, 2005 3.346 3.356 3.306 3.306 1,918,486 -0.07(-2.16%)
Mar 08, 2005 3.370 3.393 3.370 3.379 1,287,265 +0.00(+0.12%)
Mar 07, 2005 3.385 3.391 3.375 3.375 1,001,037 -0.01(-0.23%)
Mar 04, 2005 3.383 3.393 3.373 3.383 1,175,814 +0.01(+0.35%)
Mar 03, 2005 3.375 3.385 3.368 3.372 940,752 +0.01(+0.29%)
Mar 02, 2005 3.366 3.375 3.358 3.362 1,136,806 +0.00(+0.12%)
Mar 01, 2005 3.356 3.368 3.346 3.358 1,205,703 +0.02(+0.53%)
Feb 28, 2005 3.348 3.352 3.336 3.340 1,407,835 -0.01(-0.29%)
Feb 25, 2005 3.352 3.362 3.348 3.350 971,148 +0.01(+0.36%)
Feb 24, 2005 3.332 3.350 3.320 3.338 1,213,808 +0.03(+0.96%)
Feb 23, 2005 3.300 3.314 3.285 3.306 1,926,085 +0.01(+0.30%)
Feb 22, 2005 3.269 3.318 3.261 3.296 3,604,445 -0.03(-0.77%)
Feb 18, 2005 3.375 3.375 3.322 3.322 2,671,798 -0.06(-1.69%)
Feb 17, 2005 3.389 3.401 3.377 3.379 1,459,508 -0.02(-0.47%)
Feb 16, 2005 3.411 3.411 3.393 3.395 1,313,608 -0.01(-0.41%)
Feb 15, 2005 3.395 3.431 3.389 3.409 1,212,289 +0.01(+0.29%)
Feb 14, 2005 3.389 3.403 3.377 3.399 1,286,252 +0.02(+0.47%)
Feb 11, 2005 3.405 3.405 3.379 3.383 1,238,125 -0.01(-0.35%)
Feb 10, 2005 3.423 3.423 3.387 3.395 1,798,929 -0.03(-0.75%)
Feb 09, 2005 3.439 3.456 3.415 3.421 1,844,016 -0.05(-1.48%)
Feb 08, 2005 3.490 3.498 3.472 3.472 1,351,097 -0.02(-0.68%)
Feb 07, 2005 3.490 3.502 3.484 3.496 1,137,819 +0.01(+0.40%)
Feb 04, 2005 3.478 3.488 3.458 3.482 1,272,067 +0.01(+0.23%)
Feb 03, 2005 3.464 3.478 3.456 3.474 1,362,748 +0.02(+0.57%)
Feb 02, 2005 3.452 3.458 3.435 3.454 1,056,256 +0.02(+0.69%)
Feb 01, 2005 3.425 3.462 3.421 3.431 1,374,400 +0.02(+0.64%)
Jan 31, 2005 3.433 3.443 3.401 3.409 1,164,162 -0.02(-0.52%)
Jan 28, 2005 3.389 3.435 3.385 3.427 830,314 +0.05(+1.34%)
Jan 27, 2005 3.373 3.393 3.372 3.381 696,065 +0.01(+0.23%)
Jan 26, 2005 3.368 3.385 3.364 3.373 1,067,908 +0.01(+0.18%)
Jan 25, 2005 3.375 3.391 3.358 3.368 1,047,138 -0.03(-0.81%)
Jan 24, 2005 3.385 3.397 3.362 3.395 1,437,218 +0.01(+0.41%)
Jan 21, 2005 3.411 3.423 3.364 3.381 1,264,468 -0.03(-0.87%)
Jan 20, 2005 3.445 3.445 3.411 3.411 1,191,518 -0.02(-0.58%)
Jan 19, 2005 3.425 3.447 3.411 3.431 1,115,528 +0.01(+0.17%)
Jan 18, 2005 3.411 3.441 3.411 3.425 932,140 +0.00(+0.06%)
Jan 14, 2005 3.464 3.464 3.407 3.423 1,301,957 +0.02(+0.64%)
Jan 13, 2005 3.417 3.419 3.393 3.401 1,381,999 -0.01(-0.29%)
Jan 12, 2005 3.441 3.447 3.411 3.411 1,031,940 -0.06(-1.82%)
Jan 11, 2005 3.478 3.488 3.456 3.474 1,753,842 +0.01(+0.23%)
Jan 10, 2005 3.435 3.474 3.435 3.466 925,048 +0.03(+0.86%)
Jan 07, 2005 3.421 3.437 3.409 3.437 1,011,169 +0.02(+0.46%)
Jan 06, 2005 3.395 3.423 3.391 3.421 968,615 +0.02(+0.70%)
Jan 05, 2005 3.403 3.429 3.391 3.397 1,131,740 -0.03(-0.75%)
Jan 04, 2005 3.450 3.460 3.421 3.423 1,105,396 -0.03(-0.80%)
Jan 03, 2005 3.488 3.496 3.447 3.450 1,208,236 -0.04(-1.24%)
Dec 31, 2004 3.504 3.551 3.480 3.494 536,487 +0.02(+0.63%)
Dec 30, 2004 3.484 3.502 3.472 3.472 929,100 -0.01(-0.34%)
Dec 29, 2004 3.484 3.484 3.470 3.484 989,892 +0.00(+0.00%)
Dec 28, 2004 3.435 3.492 3.435 3.484 1,246,737 -0.08(-2.22%)
Dec 27, 2004 3.559 3.571 3.547 3.563 1,952,428 +0.01(+0.22%)
Dec 23, 2004 3.561 3.563 3.539 3.555 1,208,236 +0.00(+0.11%)
Dec 22, 2004 3.518 3.553 3.512 3.551 1,193,038 +0.03(+0.90%)
Dec 21, 2004 3.484 3.541 3.484 3.520 1,850,602 +0.05(+1.42%)
Dec 20, 2004 3.454 3.480 3.454 3.470 1,216,848 +0.02(+0.57%)
Dec 17, 2004 3.456 3.464 3.437 3.450 642,872 -0.00(-0.11%)
Dec 16, 2004 3.450 3.468 3.441 3.454 1,050,177 -0.00(-0.11%)
Dec 15, 2004 3.456 3.458 3.421 3.458 1,232,046 +0.00(+0.00%)
Dec 14, 2004 3.452 3.458 3.431 3.458 1,073,987 +0.01(+0.17%)
Dec 13, 2004 3.450 3.454 3.437 3.452 758,883 +0.01(+0.17%)
Dec 10, 2004 3.443 3.452 3.439 3.447 1,194,558 +0.00(+0.06%)
Dec 09, 2004 3.417 3.445 3.409 3.445 949,871 +0.02(+0.69%)
Dec 08, 2004 3.415 3.433 3.415 3.421 702,651 +0.01(+0.29%)
Dec 07, 2004 3.429 3.439 3.407 3.411 1,175,307 -0.02(-0.69%)
Dec 06, 2004 3.421 3.435 3.407 3.435 1,049,671 +0.02(+0.69%)
Dec 03, 2004 3.395 3.413 3.387 3.411 901,744 +0.03(+0.93%)
Dec 02, 2004 3.373 3.395 3.372 3.379 928,594 +0.01(+0.29%)
Dec 01, 2004 3.364 3.385 3.358 3.370 1,016,235 +0.01(+0.35%)
Nov 30, 2004 3.373 3.373 3.348 3.358 2,040,070 -0.02(-0.47%)
Nov 29, 2004 3.387 3.387 3.358 3.373 1,648,976 -0.03(-0.87%)
Nov 26, 2004 3.425 3.425 3.356 3.403 375,895 -0.01(-0.29%)
Nov 24, 2004 3.385 3.415 3.383 3.413 1,062,842 +0.04(+1.17%)
Nov 23, 2004 3.375 3.387 3.356 3.373 853,617 +0.01(+0.35%)
Nov 22, 2004 3.385 3.389 3.358 3.362 1,057,776 -0.01(-0.29%)
Nov 19, 2004 3.385 3.393 3.354 3.372 1,669,747 -0.00(-0.06%)
Nov 18, 2004 3.364 3.375 3.360 3.373 1,325,260 +0.01(+0.18%)
Nov 17, 2004 3.358 3.383 3.358 3.368 1,441,271 +0.00(+0.12%)
Nov 16, 2004 3.379 3.383 3.360 3.364 1,431,646 -0.01(-0.41%)
Nov 15, 2004 3.360 3.389 3.350 3.377 1,946,349 +0.02(+0.47%)
Nov 12, 2004 3.435 3.435 3.356 3.362 2,132,777 -0.05(-1.56%)
Nov 11, 2004 3.395 3.415 3.383 3.415 746,725 +0.03(+0.93%)
Nov 10, 2004 3.370 3.387 3.358 3.383 789,279 +0.01(+0.41%)
Nov 09, 2004 3.375 3.381 3.334 3.370 1,769,546 -0.01(-0.41%)
Nov 08, 2004 3.409 3.409 3.324 3.383 3,485,394 -0.03(-0.87%)
Nov 05, 2004 3.529 3.529 3.405 3.413 3,129,762 -0.11(-3.25%)
Nov 04, 2004 3.529 3.543 3.516 3.527 1,218,368 +0.02(+0.45%)
Nov 03, 2004 3.470 3.514 3.458 3.512 1,039,032 +0.04(+1.19%)
Nov 02, 2004 3.450 3.474 3.447 3.470 839,939 +0.02(+0.63%)
Nov 01, 2004 3.435 3.450 3.425 3.448 1,277,640 +0.02(+0.63%)
Oct 29, 2004 3.439 3.441 3.421 3.427 915,929 -0.00(-0.12%)
Oct 28, 2004 3.443 3.460 3.425 3.431 777,121 -0.00(-0.06%)
Oct 27, 2004 3.433 3.454 3.429 3.433 801,944 -0.00(-0.06%)
Oct 26, 2004 3.462 3.464 3.435 3.435 986,346 -0.03(-0.80%)
Oct 25, 2004 3.439 3.464 3.419 3.462 1,137,819 +0.04(+1.15%)
Oct 22, 2004 3.445 3.445 3.419 3.423 614,503 -0.01(-0.35%)
Oct 21, 2004 3.443 3.454 3.427 3.435 1,031,433 -0.01(-0.29%)
Oct 20, 2004 3.500 3.502 3.445 3.445 1,187,972 -0.05(-1.52%)
Oct 19, 2004 3.490 3.502 3.474 3.498 771,042 +0.03(+0.74%)
Oct 18, 2004 3.474 3.484 3.456 3.472 845,005 +0.01(+0.23%)
Oct 15, 2004 3.466 3.484 3.450 3.464 742,672 +0.01(+0.23%)
Oct 14, 2004 3.447 3.470 3.439 3.456 826,768 +0.01(+0.40%)
Oct 13, 2004 3.454 3.476 3.437 3.443 862,229 -0.02(-0.68%)
Oct 12, 2004 3.484 3.490 3.456 3.466 1,113,502 -0.01(-0.23%)
Oct 11, 2004 3.458 3.476 3.458 3.474 767,496 +0.01(+0.23%)
Oct 08, 2004 3.443 3.474 3.443 3.466 996,984 +0.03(+0.92%)
Oct 07, 2004 3.462 3.462 3.429 3.435 986,346 -0.02(-0.68%)
Oct 06, 2004 3.454 3.464 3.445 3.458 1,009,143 +0.00(+0.06%)
Oct 05, 2004 3.433 3.462 3.431 3.456 1,049,671 +0.03(+0.75%)
Oct 04, 2004 3.421 3.433 3.405 3.431 1,084,119 +0.03(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.